株価チャート

2006/11/01～2007/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2007
03/30680682670675+0.6%235,000--4.26%--
03/29672673663671-1.61%851,000--5.23%--
03/28696696679682-1.87%336,000--4.08%--
03/27695703692695-0.43%249,000--2.52%--
03/26698699691698+0.72%234,000--2.51%--
03/23701706685693-1%732,000--3.62%--
03/22714714699700-1.82%1,011,000--3.31%--
03/20710715708713+1.13%441,000--2.19%--
03/19697705689705+1.88%510,000--3.82%--
03/16685698674692+2.52%716,000--6.23%--
03/15689689674675+0.9%701,000--9.15%--
03/14682684669669-4.7%722,000--10.8%--
03/137147157017020%485,000--7.14%--
03/12710714697702+3.24%673,000--7.87%--
03/09677688677680+1.95%694,000--11.46%--
03/08670684660667-1.19%1,597,000--13.82%--
03/07713717674675-3.57%1,208,000--13.57%--
03/06689704680700+1.16%705,000--11.17%--
03/05710716690692-5.08%535,000--12.74%--
03/02739743724729-0.95%438,000--8.76%--
03/01750755728736-0.81%563,000--8.34%--
02/28712746710742-3.89%741,000--8.05%--
02/27790794767772-2.15%789,000--4.81%--
02/26765790765789+3.68%1,194,000--3.07%--
02/23763764756761+1.33%522,000--6.74%--
02/22752762750751+0.4%652,000--8.3%--
02/21749755746748+0.27%567,000--8.89%--
02/20756757740746-3.49%894,000--9.47%--
02/19761780761773+1.71%609,000--6.53%--
02/16777785760760-6.98%1,211,000--8.32%--
02/15840840801817-1.57%324,000--1.57%--
02/14816838816830+1.72%342,000-+0.12%--
02/13820825812816-0.61%222,000--1.45%--
02/09816828816821+0.12%124,000--0.73%--
02/08840840816820-2.38%161,000--0.85%--
02/07835840805840+0.12%313,000-+1.57%--
02/06838845834839-0.36%191,000-+1.57%--
02/058428428338420%236,000-+1.94%--
02/02845846841842-0.47%153,000-+1.94%--
02/01836847831846+0.95%225,000-+2.42%--
01/31848848831838-0.71%205,000-+1.45%--
01/30838851826844+0.72%398,000-+2.18%--
01/29834845819838+0.48%169,000-+1.45%--
01/268328358268340%248,000-+1.09%--
01/25846846832834-1.18%168,000-+1.21%--
01/24844849837844+0.36%310,000-+2.68%--
01/23830850824841+0.6%310,000-+2.69%--
01/22836837829836+0.84%142,000-+2.33%--
01/19836838826829-0.84%258,000-+1.72%--
01/18825837824836+2.58%490,000-+2.7%--
01/17822825810815-0.85%482,000-+0.37%--
01/16825830818822+0.12%379,000-+1.36%--
01/15810821803821+1.61%281,000-+1.48%--
01/12797811792808+2.02%274,000-0%--
01/11790806788792-0.13%346,000--1.86%--
01/10807808791793-1.73%378,000--1.61%--
01/09802811796807+0.62%283,000-+0.25%--
01/05820820799802-2.08%341,000-0%--
01/04814825814819+0.61%101,000-+2.38%--
2006
12/29819829814814-1.09%224,000-+2.13%--
12/28831832811823-1.32%296,000-+3.78%--
12/27838847831834-1.42%306,000-+5.7%--
12/26826848819846+1.44%314,000-+7.91%--
12/25845846823834-1.42%338,000-+7.2%--
12/22844857842846+0.59%693,000-+9.3%--
12/21841847835841+0.96%546,000-+9.36%--
12/20814836814833+2.59%547,000-+8.89%--
12/19814825811812+0.5%635,000-+6.56%--
12/18800814798808+2.8%543,000-+6.46%--
12/157907947847860%445,000-+3.83%--
12/147867887767860%340,000-+3.83%--
12/13785793784786-0.63%326,000-+3.83%--
12/12798798789791-0.38%276,000-+4.35%--
12/11784794780794+1.4%226,000-+4.61%--
12/08781790774783-1.01%441,000-+3.03%--
12/07770795768791+2.06%437,000-+3.81%--
12/06777785770775-1.15%473,000-+1.57%--
12/05789797777784-1.51%450,000-+2.62%--
12/04769796762796+3.24%504,000-+3.92%--
12/01753775753771+2.12%421,000-+0.26%--
11/30759759746755+0.67%363,000--2.08%--
11/29742751737750+1.35%541,000--2.98%--
11/28733741723740-0.27%508,000--4.52%--
11/27730743726742+2.34%497,000--4.5%--
11/24725725710725+0.97%350,000--6.93%--
11/22711724703718+0.98%533,000--8.07%--
11/21709728709711+1.72%564,000--9.2%--
11/20719724698699-2.37%897,000--11.07%--
11/17731733706716-2.32%591,000--9.14%--
11/16745751733733-1.21%266,000--7.1%--
11/15768771740742-2.11%411,000--6.08%--
11/14744768744758+3.27%434,000--4.29%--
11/13747755731734-4.05%431,000--7.44%--
11/10766774762765-2.42%712,000--3.89%--
11/09789805780784-0.88%323,000--1.63%--
11/08815819791791-2.47%220,000--0.88%--
11/07823831808811+0.62%395,000-+1.5%--
11/06812822803806-1.95%405,000-+1%--
11/02826843819822-1.08%434,000-+3.01%--
11/01800842800831+3.1%477,000-+4.4%--